USD
Datos históricos de DigitalBridge Group, Inc.
DigitalBridge Group, Inc. · DBRG
$16.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:51 UTC
- Variación en el periodo
- +43.63%
- Máximo
- US$16.00
- 23 de septiembre de 2026
- Mínimo
- US$8.94
- 21 de noviembre de 2025
- Volumen medio diario
- 4.48 M
Del 10 de octubre de 2025 al 29 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 sep 2026 | 15.99 | 16.00 | 15.99 | 16.00 | +0.13% | 4.81 M |
| 28 sep 2026 | 15.99 | 15.99 | 15.98 | 15.98 | 0.00% | 3.9 M |
| 25 sep 2026 | 15.98 | 15.99 | 15.98 | 15.98 | 0.00% | 4.4 M |
| 24 sep 2026 | 15.98 | 16.00 | 15.98 | 15.98 | −0.06% | 3.47 M |
| 23 sep 2026 | 15.99 | 16.00 | 15.98 | 15.99 | +0.06% | 8.22 M |
| 22 sep 2026 | 15.99 | 15.99 | 15.97 | 15.98 | +0.38% | 30.01 M |
| 21 sep 2026 | 15.88 | 15.92 | 15.88 | 15.92 | +0.25% | 2.61 M |
| 18 sep 2026 | 15.89 | 15.91 | 15.88 | 15.88 | −0.19% | 3.82 M |
| 17 sep 2026 | 15.90 | 15.91 | 15.87 | 15.91 | +0.19% | 2.32 M |
| 16 sep 2026 | 15.86 | 15.89 | 15.84 | 15.88 | +0.13% | 7.11 M |
| 15 sep 2026 | 15.90 | 15.91 | 15.84 | 15.86 | −0.31% | 10.49 M |
| 14 sep 2026 | 15.90 | 15.94 | 15.90 | 15.91 | +0.06% | 4.45 M |
| 11 sep 2026 | 15.92 | 15.92 | 15.88 | 15.90 | −0.13% | 10.24 M |
| 10 sep 2026 | 15.92 | 15.93 | 15.92 | 15.92 | 0.00% | 1.67 M |
| 9 sep 2026 | 15.92 | 15.94 | 15.92 | 15.92 | 0.00% | 1.98 M |
| 8 sep 2026 | 15.92 | 15.93 | 15.91 | 15.92 | −0.06% | 3.97 M |
| 4 sep 2026 | 15.94 | 15.95 | 15.91 | 15.93 | −0.06% | 2.45 M |
| 3 sep 2026 | 15.96 | 15.96 | 15.94 | 15.94 | −0.19% | 1.92 M |
| 2 sep 2026 | 15.93 | 15.97 | 15.92 | 15.97 | +0.38% | 3.17 M |
| 1 sep 2026 | 15.92 | 15.93 | 15.88 | 15.91 | 0.00% | 5.69 M |
| 31 ago 2026 | 15.93 | 15.94 | 15.91 | 15.91 | −0.13% | 3.17 M |
| 28 ago 2026 | 15.97 | 15.97 | 15.91 | 15.93 | −0.19% | 5.59 M |
| 27 ago 2026 | 15.96 | 15.97 | 15.96 | 15.96 | −0.06% | 2.73 M |
| 26 ago 2026 | 15.97 | 15.97 | 15.96 | 15.97 | 0.00% | 4.59 M |
| 25 ago 2026 | 15.98 | 15.98 | 15.96 | 15.97 | −0.06% | 8.71 M |
| 24 ago 2026 | 15.92 | 15.98 | 15.90 | 15.98 | +0.31% | 7.9 M |
| 21 ago 2026 | 15.93 | 15.94 | 15.92 | 15.93 | +0.13% | 3.21 M |
| 20 ago 2026 | 15.91 | 15.93 | 15.91 | 15.91 | −0.06% | 3.52 M |
| 19 ago 2026 | 15.91 | 15.93 | 15.90 | 15.92 | +0.06% | 1.96 M |
| 18 ago 2026 | 15.91 | 15.97 | 15.90 | 15.91 | 0.00% | 3.41 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.